Home > Quotes > ABCD > Historical Prices
ABCD

Cambium Learning Group, Inc. Historical Stock Prices

$1.17
*  
0.02
  negative  
1.74%
Get ABCD Alerts
*Delayed - data as of May 21, 2013 9:30 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ABCD Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
9:30  1.17  1.17  1.17  1.17 100
05/20/2013 1.18 1.18 1.15 1.15 2,247
05/17/2013 1.15 1.18 1.15 1.18 4,400
05/16/2013 1.17 1.18 1.15 1.18 1,763
05/15/2013 1.14 1.18 1.13 1.18 39,673
05/14/2013 1.18 1.3 1.07 1.1 19,580
05/13/2013 1.15 1.219 1.15 1.219 6,555
05/10/2013 1 1.21 1 1.179 102,013
05/09/2013 0.95 1.01 0.95 1.01 18,989
05/08/2013 0.969 1.03 0.95 0.9501 23,297
05/07/2013 0.9501 0.975 0.9501 0.969 619
05/06/2013 0.95 0.98 0.95 0.98 438
05/03/2013 0.951 0.951 0.95 0.95 24,225
05/02/2013 0.97 0.9701 0.97 0.97 23,870
05/01/2013 0.97 0.9701 0.97 0.97 2,300
04/30/2013 0.9699 0.9699 0.9699 0.9699 00
04/29/2013 0.9512 0.98 0.95 0.9699 8,396
04/26/2013 0.94 0.98 0.93 0.98 56,135
04/25/2013 0.98 0.98 0.93 0.93 17,457
04/24/2013 0.95 0.98 0.9453 0.98 47,013
04/23/2013 0.96 0.96 0.95 0.95 4,100
04/22/2013 0.95 0.97 0.95 0.955 54,911
04/19/2013 0.97 0.99 0.9676 0.9825 12,600
04/18/2013 0.96 1.01 0.95 0.96 67,290
04/17/2013 1 1.0026 0.95 0.95 20,448
04/16/2013 0.99 1.02 0.99 1.02 13,682
04/15/2013 0.998 0.998 0.99 0.991 5,159
04/12/2013 1.0399 1.0399 1.0399 1.0399 00
04/11/2013 0.97 1.05 0.96 1.0399 3,900
04/10/2013 1 1.0001 1 1 13,178
04/09/2013 1.0299 1.0299 1.0163 1.0163 700
04/08/2013 1.04 1.07 1.02 1.03 4,375
04/05/2013 1.07 1.07 1.07 1.07 00
04/04/2013 1.04 1.07 1 1.07 4,989
04/03/2013 0.9901 1.04 0.9901 1.02 11,991
04/02/2013 1.02 1.02 1.02 1.02 00
04/01/2013 1.06 1.06 1.02 1.02 3,807
03/28/2013 1.05 1.07 1.02 1.03 36,590
03/27/2013 1.03 1.0301 1.02 1.02 1,200
03/26/2013 1.03 1.08 0.9317 1.04 15,933
03/25/2013 1.01 1.04 1.01 1.025 30,500
03/22/2013 1.02 1.1 1 1.01 26,594
03/21/2013 0.99 1.02 0.99 1.01 24,988
03/20/2013 1.13 1.13 0.989 1 116,675
03/19/2013 1.0844 1.12 1.0844 1.12 1,115
03/18/2013 1.05 1.1 1.05 1.1 11,723
03/15/2013 1.1101 1.1101 1.05 1.07 21,580
03/14/2013 1.13 1.16 1.13 1.16 5,474
03/13/2013 1.16 1.1661 1.125 1.1661 1,457
03/12/2013 1.1 1.13 1.05 1.12 14,794
03/11/2013 1.14 1.14 1.1 1.11 5,350
03/08/2013 1.197 1.22 1.15 1.17 3,575
03/07/2013 1.17 1.22 1.13 1.19 18,517
03/06/2013 1.15 1.21 1.15 1.21 25,838
03/05/2013 1.15 1.24 1.12 1.12 12,041
03/04/2013 1.22 1.22 1.11 1.12 26,109
03/01/2013 1.23 1.23 1.21 1.21 7,815
02/28/2013 1.23 1.33 1.23 1.23 13,773
02/27/2013 1.255 1.255 1.255 1.255 100
02/26/2013 1.26 1.3 1.2301 1.29 17,143
02/25/2013 1.24 1.3 1.22 1.3 4,299
02/22/2013 1.2001 1.24 1.2 1.2399 8,832
02/21/2013 1.23 1.25 1.2 1.2 17,440
02/20/2013 1.28 1.29 1.23 1.23 5,534
02/19/2013 1.29 1.31 1.23 1.24 19,360
02/15/2013 1.35 1.35 1.27 1.34 5,904
02/14/2013 1.32 1.4 1.22 1.22 16,454
02/13/2013 1.32 1.32 1.2 1.2 7,300
02/12/2013 1.31 1.32 1.31 1.32 200
02/11/2013 1.32 1.32 1.3 1.32 12,475
02/08/2013 1.26 1.27 1.25 1.27 17,850
02/07/2013 1.26 1.26 1.26 1.26 100
02/06/2013 1.26 1.333 1.26 1.3099 3,700
02/05/2013 1.3 1.3 1.2365 1.2801 3,800
02/04/2013 1.4 1.4 1.26 1.26 10,750
02/01/2013 1.3 1.38 1.3 1.35 5,900
01/31/2013 1.28 1.39 1.28 1.32 8,450
01/30/2013 1.255 1.38 1.255 1.32 11,108
01/29/2013 1.32 1.355 1.231 1.3 9,400
01/28/2013 1.2 1.32 1.2 1.32 14,657
01/25/2013 1.26 1.283 1.21 1.22 28,360
01/24/2013 1.271 1.29 1.24 1.26 29,520
01/23/2013 1.38 1.38 1.24 1.25 20,682
01/22/2013 1.3 1.4 1.23 1.31 39,044
01/18/2013 1.21 1.28 1.209 1.2725 20,832
01/17/2013 1.2 1.25 1.2 1.21 15,800
01/16/2013 1.2 1.27 1.2 1.2 9,335
01/15/2013 1.13 1.18 1.13 1.18 10,846
01/14/2013 1.16 1.2 1.11 1.19 19,209
01/11/2013 1.16 1.24 1.16 1.17 18,283
01/10/2013 1.2407 1.25 1.16 1.1734 30,670
01/09/2013 1.2001 1.24 1.2001 1.24 18,220
01/08/2013 1.19 1.24 1.18 1.2 50,012
01/07/2013 1.22 1.235 1.19 1.1901 57,585
01/04/2013 1.23 1.23 1.22 1.22 22,300
01/03/2013 1.19 1.2499 1.19 1.2 19,137
01/02/2013 1.11 1.22 1.11 1.19 35,666
12/31/2012 1 1.19 0.9002 1.11 62,620
12/28/2012 1.22 1.35 1.18 1.23 35,896
12/27/2012 1.4 1.4 1.22 1.22 15,140
12/26/2012 1.35 1.35 1.18 1.35 15,217
12/24/2012 1.4 1.5 1.27 1.27 44,510
12/21/2012 1.1 1.4 1.1 1.4 63,813
12/20/2012 1.1 1.19 1.0601 1.11 22,663
12/19/2012 1.0401 1.13 1.0401 1.06 5,840
12/18/2012 1.09 1.12 1 1.04 5,095
12/17/2012 1.02 1.15 0.95 1.03 13,999
12/14/2012 1.02 1.14 0.95 0.95 50,150
12/13/2012 1.01 1.14 1.01 1.04 10,318
12/12/2012 1.05 1.14 1.03 1.03 6,990
12/11/2012 1 1.1602 1 1.03 13,196
12/10/2012 1.2 1.2 1 1.01 30,579
12/07/2012 1.16 1.25 1.11 1.12 37,164
12/06/2012 1.17 1.18 1.02 1.09 27,160
12/05/2012 1.04 1.15 1.01 1.01 12,964
12/04/2012 1.16 1.22 1.0001 1.01 26,378
12/03/2012 0.93 1.13 0.93 1.09 67,475
11/30/2012 0.997 1.22 0.922 0.93 4,080
11/29/2012 1.01 1.01 0.92 0.93 16,808
11/28/2012 1 1.1 1 1.02 12,929
11/27/2012 1 1.03 0.93 0.99 7,435
11/26/2012 1 1.06 1 1.04 16,580
11/23/2012 1 1.12 0.92 1.01 6,284
11/21/2012 0.94 1.15 0.87 1 29,650
11/20/2012 1.01 1.01 0.85 0.96 11,690
11/19/2012 1 1.01 0.89 1 17,229
11/16/2012 0.94 0.98 0.94 0.98 7,772
11/15/2012 0.84 0.9 0.84 0.9 4,000
11/14/2012 0.84 0.95 0.84 0.9 36,160
11/13/2012 0.9 0.9 0.81 0.81 1,600
11/12/2012 0.84 1.01 0.84 0.96 24,536
11/09/2012 0.75 1.05 0.58 0.84 52,768
11/08/2012 0.67 0.75 0.67 0.7 8,040
11/07/2012 0.751 0.85 0.63 0.63 31,651
11/06/2012 0.8 0.85 0.751 0.751 9,968
11/05/2012 0.81 0.85 0.751 0.751 25,612
11/02/2012 0.81 0.85 0.81 0.81 9,322
11/01/2012 0.91 0.94 0.76 0.76 21,874
10/31/2012 0.89 0.93 0.86 0.91 48,916
10/26/2012 0.95 0.95 0.9 0.9 10,750
10/25/2012 0.95 0.95 0.94 0.94 10,000
10/24/2012 0.94 1 0.94 0.94 6,718
10/23/2012 0.97 1.03 0.94 0.94 10,513
10/22/2012 0.96 0.97 0.93 0.97 3,182
10/19/2012 1 1 0.94 0.94 17,370
10/18/2012 0.98 0.98 0.98 0.98 100
10/17/2012 0.9727 0.9727 0.97 0.97 700
10/16/2012 0.971 1.03 0.97 1 6,194
10/15/2012 1 1.0201 0.97 0.97 15,000
10/12/2012 0.98 0.98 0.98 0.98 100
10/11/2012 1 1 0.97 0.97 49,474
10/10/2012 0.99 0.9968 0.97 0.97 11,900
10/09/2012 0.983 0.99 0.98 0.98 716
10/08/2012 0.98 1.05 0.98 0.99 5,087
10/05/2012 0.98 1.05 0.98 0.99 7,306
10/04/2012 0.992 1.05 0.99 0.99 7,375
10/03/2012 1.0156 1.0157 0.98 0.98 1,417
10/02/2012 1 1.05 0.99 0.99 7,577
10/01/2012 0.99 0.99 0.98 0.98 56,734
09/28/2012 0.99 1.0016 0.98 0.98 11,085
09/27/2012 0.97 1.01 0.97 0.99 852
09/26/2012 0.981 0.9822 0.98 0.98 1,100
09/25/2012 0.99 1.05 0.97 0.98 15,650
09/24/2012 1 1.03 0.99 1.01 1,000
09/21/2012 1.09 1.1 0.99 0.99 21,126
09/20/2012 1.06 1.1 1.06 1.06 19,533
09/19/2012 1.09 1.0901 1.03 1.05 9,300
09/18/2012 1.09 1.09 1.08 1.09 2,566
09/17/2012 1.07 1.09 1.02 1.07 19,648
09/14/2012 0.9701 1.08 0.9701 1.07 9,415
09/13/2012 1.03 1.05 1.02 1.03 12,986
09/12/2012 0.9811 1.06 0.9811 1.03 10,700
09/11/2012 1.05 1.05 0.98 0.981 22,217
09/10/2012 0.96 1.05 0.96 1.05 2,452
09/07/2012 0.99 1.05 0.9801 0.982 11,200
09/06/2012 1 1.03 0.9999 1.015 24,389
09/05/2012 0.97 1.07 0.97 1.07 18,892
09/04/2012 1 1.01 0.985 0.985 9,869
08/31/2012 1.04 1.07 0.95 1.03 50,398
08/30/2012 1.01 1.16 0.97 1.02 17,277
08/29/2012 0.96 1.03 0.96 0.97 11,656
08/28/2012 1.0299 1.0299 1.0299 1.0299 00
08/27/2012 0.97 1.04 0.96 1.0299 13,665
08/24/2012 0.99 0.99 0.93 0.93 10,600
08/23/2012 0.95 1.02 0.91 1.02 72,761
08/22/2012 0.95 0.95 0.911 0.911 69,153
08/21/2012 0.92 0.998 0.91 0.95 75,716
08/20/2012 0.98 1.048 0.94 0.94 23,631
08/17/2012 0.98 1.0901 0.98 0.99 58,645
08/16/2012 0.92 1.02 0.92 0.97 10,513
08/15/2012 0.85 1 0.85 0.9 26,285
08/14/2012 0.9 0.9 0.83 0.83 40,345
08/13/2012 0.931 0.95 0.84 0.94 49,891
08/10/2012 0.96 0.96 0.88 0.89 70,185
08/09/2012 1.02 1.02 0.9201 0.98 85,657
08/08/2012 1.09 1.12 0.99 1.06 12,629
08/07/2012 1.03 1.0694 1 1.06 58,638
08/06/2012 1.06 1.09 1.03 1.03 18,007
08/03/2012 1.08 1.13 1.02 1.09 24,439
08/02/2012 1.07 1.2 1.06 1.07 17,199
08/01/2012 1.06 1.15 1.06 1.14 6,849
07/31/2012 1.18 1.18 1.18 1.18 00
07/30/2012 1.23 1.23 1.11 1.18 14,984
07/27/2012 1.07 1.28 1.07 1.25 20,113
07/26/2012 1.1 1.1 1.01 1.1 12,693
07/25/2012 1.08 1.08 1.08 1.08 100
07/24/2012 1.053 1.08 1 1.07 60,837
07/23/2012 1.08 1.09 1.05 1.06 23,772
07/20/2012 1.12 1.12 1.12 1.12 00
07/19/2012 1.09 1.125 1.02 1.12 21,833
07/18/2012 1.06 1.1 1.04 1.09 27,377
07/17/2012 1.03 1.1 1.03 1.09 24,638
07/16/2012 1.12 1.12 1.05 1.09 63,067
07/13/2012 1.09 1.15 1.09 1.13 9,725
07/12/2012 0.96 1.1 0.96 1.03 14,656
07/11/2012 1.03 1.04 0.95 0.952 12,353
07/10/2012 1.07 1.12 0.96 0.97 65,278
07/09/2012 1.11 1.12 1.04 1.04 16,708
07/06/2012 1.2 1.22 1.11 1.11 36,519
07/05/2012 0.98 1.3 0.96 1.19 140,422
07/03/2012 1.03 1.03 0.96 0.9701 27,600
07/02/2012 1.05 1.08 0.9515 1.03 16,570
06/29/2012 1.01 1.04 0.9401 0.95 22,299
06/28/2012 1 1.01 0.95 0.96 125,682
06/27/2012 1.01 1.01 0.96 0.97 45,599
06/26/2012 1.05 1.09 0.96 1.02 48,799
06/25/2012 1.04 1.08 0.95 1.03 84,679
06/22/2012 1 1.08 0.99 1.02 2,027,705
06/21/2012 1.06 1.12 0.9746 0.9848 98,591
06/20/2012 1.11 1.18 1.05 1.06 42,647
06/19/2012 1.13 1.15 1.1 1.11 21,589
06/18/2012 1.17 1.19 1.07 1.13 54,646
06/15/2012 1.13 1.21 1.06 1.19 65,034
06/14/2012 1.15 1.15 1.03 1.14 57,961
06/13/2012 1.15 1.17 1.11 1.15 37,538
06/12/2012 1.33 1.37 1.14 1.16 86,018
06/11/2012 1.39 1.39 1.3 1.3 32,456
06/08/2012 1.24 1.4 1.24 1.39 46,594
06/07/2012 1.23 1.26 1.22 1.26 21,050
06/06/2012 1.29 1.3 1.2 1.21 52,080
06/05/2012 1.21 1.29 1.21 1.26 96,804
06/04/2012 1.19 1.25 1.19 1.23 11,634
06/01/2012 1.2 1.28 1.15 1.19 40,053
05/31/2012 1.29 1.33 1.21 1.23 81,918
05/30/2012 1.368 1.37 1.26 1.3 30,822
05/29/2012 1.35 1.41 1.29 1.34 19,115
05/25/2012 1.29 1.48 1.25 1.36 24,988
05/24/2012 1.35 1.35 1.22 1.28 34,881
05/23/2012 1.26 1.48 1.2 1.36 21,939
05/22/2012 1.32 1.47 1.21 1.26 61,964
05/21/2012 1.25 1.37 1.21 1.31 27,299
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.